신화콘텍
(187270)
코스닥
벤처기업부
액면가 500원
  11.16 15:59

2,970 (2,925)   [시가/고가/저가] 2,930 / 2,990 / 2,925 
전일비/등락률 ▲ 45 (1.54%) 매도호가/호가잔량 2,970 / 786
거래량/전일동시간대비 48,775 /▼ 47,601 매수호가/호가잔량 2,965 / 46
상한가/하한가 3,800 / 2,050 총매도/총매수잔량 11,748 / 10,206

매도잔량 호가 매수잔량
1,200 3,015 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
1,018 3,010
417 3,005
3,336 3,000
1,108 2,995
1,000 2,990
616 2,985
1,200 2,980
1,067 2,975
786 2,970
 
2,965 46
2,955 2
2,940 2,721
2,935 1,000
2,930 1,976
2,925 3,299
2,920 21
2,915 12
2,910 1,029
2,905 100
 
총매도잔량 순매수잔량 총매수잔량
11,748 -1,542 10,206
시간외잔량 시간외잔량
1,675 0
 
신화콘텍 187270
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 690.18 (+8.80)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:42:44 2,970 ▲ 45 5 48,775
15:30:30 2,970 ▲ 45 560 48,770
15:19:27 2,965 ▲ 40 59 48,210
15:18:42 2,965 ▲ 40 100 48,151
15:18:40 2,965 ▲ 40 340 48,051
15:18:36 2,965 ▲ 40 1 47,711
15:18:22 2,970 ▲ 45 1 47,710
15:10:57 2,970 ▲ 45 62 47,709
15:10:46 2,970 ▲ 45 58 47,647
15:10:37 2,970 ▲ 45 7 47,589
15:09:38 2,970 ▲ 45 1 47,582
15:05:04 2,970 ▲ 45 32 47,581
15:04:58 2,970 ▲ 45 161 47,549
15:04:46 2,970 ▲ 45 88 47,388
15:03:55 2,970 ▲ 45 3 47,300
15:03:42 2,970 ▲ 45 43 47,297
15:03:35 2,970 ▲ 45 48 47,254
15:03:16 2,965 ▲ 40 20 47,206
15:03:13 2,965 ▲ 40 350 47,186
15:03:05 2,965 ▲ 40 500 46,836
14:56:49 2,965 ▲ 40 200 46,336
14:55:26 2,965 ▲ 40 151 46,136
14:55:19 2,965 ▲ 40 150 45,985
14:55:04 2,965 ▲ 40 100 45,835
14:54:55 2,965 ▲ 40 100 45,735
14:54:55 2,965 ▲ 40 100 45,635
14:54:46 2,965 ▲ 40 100 45,535
14:54:36 2,965 ▲ 40 100 45,435
14:54:25 2,965 ▲ 40 358 45,335
14:53:46 2,965 ▲ 40 86 44,977
14:53:22 2,965 ▲ 40 28 44,891
14:53:20 2,965 ▲ 40 1 44,863
14:52:34 2,940 ▲ 15 19 44,862
14:52:34 2,955 ▲ 30 211 44,843
14:51:47 2,965 ▲ 40 6 44,632
14:51:38 2,965 ▲ 40 39 44,626
14:51:30 2,965 ▲ 40 44 44,587
14:48:16 2,965 ▲ 40 24 44,543
14:47:59 2,965 ▲ 40 10 44,519
14:44:52 2,965 ▲ 40 28 44,509
14:44:41 2,965 ▲ 40 86 44,481
14:44:33 2,965 ▲ 40 27 44,395
14:44:00 2,965 ▲ 40 43 44,368
14:43:50 2,965 ▲ 40 32 44,325
14:43:38 2,965 ▲ 40 1 44,293
14:42:49 2,965 ▲ 40 60 44,292
14:42:38 2,965 ▲ 40 23 44,232
14:42:26 2,965 ▲ 40 58 44,209
14:42:11 2,965 ▲ 40 42 44,151
14:42:03 2,965 ▲ 40 100 44,109
14:41:13 2,965 ▲ 40 18 44,009
14:40:58 2,965 ▲ 40 18 43,991
14:40:50 2,965 ▲ 40 44 43,973
14:40:41 2,965 ▲ 40 44 43,929
14:40:31 2,965 ▲ 40 4 43,885
14:40:13 2,965 ▲ 40 4 43,881
14:39:28 2,970 ▲ 45 37 43,877
14:39:20 2,970 ▲ 45 31 43,840
14:39:11 2,970 ▲ 45 82 43,809
14:37:41 2,970 ▲ 45 230 43,727
14:35:55 2,970 ▲ 45 143 43,497
14:35:39 2,970 ▲ 45 2,967 43,354
14:35:39 2,965 ▲ 40 33 40,387
14:35:38 2,965 ▲ 40 17 40,354
14:35:30 2,965 ▲ 40 60 40,337
14:35:08 2,965 ▲ 40 61 40,277
14:35:00 2,965 ▲ 40 47 40,216
14:34:48 2,965 ▲ 40 32 40,169
14:34:39 2,965 ▲ 40 4 40,137
14:34:10 2,965 ▲ 40 53 40,133
14:29:33 2,965 ▲ 40 1 40,080
14:27:59 2,970 ▲ 45 528 40,079
14:27:59 2,965 ▲ 40 443 39,551
14:27:59 2,960 ▲ 35 42 39,108
14:27:57 2,960 ▲ 35 9 39,066
14:27:50 2,960 ▲ 35 4 39,057
14:27:35 2,960 ▲ 35 4 39,053
14:27:23 2,960 ▲ 35 104 39,049
14:27:11 2,960 ▲ 35 18 38,945
14:27:01 2,960 ▲ 35 29 38,927
14:26:16 2,960 ▲ 35 100 38,898
14:25:41 2,955 ▲ 30 43 38,798
14:22:04 2,955 ▲ 30 1 38,755
14:11:41 2,960 ▲ 35 190 38,754
14:10:06 2,960 ▲ 35 160 38,564
14:09:08 2,960 ▲ 35 150 38,404
14:04:44 2,960 ▲ 35 50 38,254
14:04:34 2,960 ▲ 35 100 38,204
14:04:21 2,960 ▲ 35 100 38,104
14:04:07 2,960 ▲ 35 18 38,004
14:03:54 2,960 ▲ 35 221 37,986
14:03:47 2,960 ▲ 35 4 37,765
14:03:36 2,960 ▲ 35 15 37,761
14:03:24 2,960 ▲ 35 17 37,746
14:03:16 2,960 ▲ 35 5 37,729
14:02:54 2,960 ▲ 35 23 37,724
14:02:47 2,960 ▲ 35 15 37,701
13:55:56 2,960 ▲ 35 300 37,686
13:55:22 2,960 ▲ 35 1 37,386
13:53:47 2,930 ▲ 5 34 37,385
13:53:47 2,945 ▲ 20 366 37,351
13:42:57 2,945 ▲ 20 668 36,985
13:42:57 2,950 ▲ 25 221 36,317
13:34:39 2,965 ▲ 40 20 36,096
13:23:58 2,960 ▲ 35 30 36,076
13:23:14 2,965 ▲ 40 172 36,046
13:16:54 2,970 ▲ 45 2 35,874
13:13:38 2,970 ▲ 45 200 35,872
13:13:10 2,970 ▲ 45 200 35,672
13:10:44 2,965 ▲ 40 4 35,472
13:09:15 2,965 ▲ 40 1,000 35,468
13:08:30 2,965 ▲ 40 25 34,468
13:08:17 2,965 ▲ 40 24 34,443
13:08:08 2,965 ▲ 40 44 34,419
13:08:00 2,965 ▲ 40 16 34,375
13:04:55 2,965 ▲ 40 10 34,359
12:59:30 2,965 ▲ 40 200 34,349
12:59:08 2,960 ▲ 35 83 34,149
12:58:30 2,960 ▲ 35 100 34,066
12:55:55 2,960 ▲ 35 8 33,966
12:55:53 2,960 ▲ 35 1 33,958
12:53:34 2,955 ▲ 30 33 33,957
12:53:34 2,955 ▲ 30 67 33,924
12:45:14 2,925  0 509 33,857
12:45:14 2,925  0 1,500 33,348
12:45:14 2,930 ▲ 5 557 31,848
12:45:14 2,935 ▲ 10 709 31,291
12:45:14 2,940 ▲ 15 582 30,582
12:40:12 2,940 ▲ 15 55 30,000
12:31:27 2,940 ▲ 15 1,305 29,945
12:31:27 2,945 ▲ 20 1,484 28,640
12:31:27 2,950 ▲ 25 211 27,156
12:31:13 2,955 ▲ 30 28 26,945
12:30:35 2,955 ▲ 30 959 26,917
12:16:14 2,960 ▲ 35 44 25,958
12:16:04 2,960 ▲ 35 27 25,914
12:12:08 2,960 ▲ 35 6 25,887
12:12:01 2,960 ▲ 35 100 25,881
12:11:54 2,960 ▲ 35 1 25,781
12:11:48 2,960 ▲ 35 1 25,780
12:11:42 2,960 ▲ 35 1 25,779
12:11:36 2,960 ▲ 35 1 25,778
12:11:30 2,960 ▲ 35 1 25,777
12:11:24 2,960 ▲ 35 1 25,776
12:11:18 2,960 ▲ 35 3 25,775
12:11:05 2,960 ▲ 35 1 25,772
12:10:59 2,960 ▲ 35 1 25,771
12:10:47 2,960 ▲ 35 1 25,770
12:10:29 2,960 ▲ 35 1 25,769
12:10:23 2,960 ▲ 35 1 25,768
12:10:17 2,960 ▲ 35 1 25,767
12:10:11 2,960 ▲ 35 1 25,766
12:10:05 2,960 ▲ 35 1 25,765
12:09:41 2,960 ▲ 35 1 25,764
12:05:29 2,960 ▲ 35 200 25,763
12:04:46 2,960 ▲ 35 100 25,563
12:00:58 2,960 ▲ 35 1 25,463
12:00:46 2,960 ▲ 35 1 25,462
12:00:16 2,960 ▲ 35 1 25,461
12:00:10 2,960 ▲ 35 1 25,460
11:59:40 2,960 ▲ 35 1 25,459
11:59:26 2,955 ▲ 30 43 25,458
11:56:10 2,955 ▲ 30 1 25,415
11:50:25 2,950 ▲ 25 149 25,414
11:50:16 2,950 ▲ 25 351 25,265
11:49:35 2,950 ▲ 25 103 24,914
11:49:34 2,950 ▲ 25 247 24,811
11:46:29 2,950 ▲ 25 8 24,564
11:46:29 2,960 ▲ 35 392 24,556
11:44:40 2,965 ▲ 40 5 24,164
11:44:29 2,965 ▲ 40 3 24,159
11:44:21 2,965 ▲ 40 3 24,156
11:44:04 2,965 ▲ 40 8 24,153
11:43:52 2,965 ▲ 40 100 24,145
11:40:22 2,965 ▲ 40 68 24,045
11:40:16 2,965 ▲ 40 43 23,977
11:39:57 2,965 ▲ 40 17 23,934
11:39:48 2,965 ▲ 40 25 23,917
11:39:39 2,965 ▲ 40 10 23,892
11:36:32 2,965 ▲ 40 97 23,882
11:36:29 2,965 ▲ 40 3 23,785
11:35:43 2,965 ▲ 40 251 23,782
11:35:36 2,965 ▲ 40 100 23,531
11:33:28 2,965 ▲ 40 698 23,431
11:33:22 2,960 ▲ 35 170 22,733
11:32:04 2,960 ▲ 35 50 22,563
11:31:01 2,960 ▲ 35 10 22,513
11:27:01 2,960 ▲ 35 1 22,503
11:24:40 2,965 ▲ 40 200 22,502
11:16:18 2,965 ▲ 40 148 22,302
11:05:54 2,965 ▲ 40 11 22,154
11:05:43 2,965 ▲ 40 15 22,143
11:05:33 2,965 ▲ 40 106 22,128
11:05:28 2,965 ▲ 40 1 22,022
11:04:15 2,945 ▲ 20 62 22,021
11:04:15 2,950 ▲ 25 38 21,959
10:54:18 2,965 ▲ 40 87 21,921
10:54:05 2,965 ▲ 40 83 21,834
10:44:10 2,965 ▲ 40 63 21,751
10:44:01 2,965 ▲ 40 31 21,688
10:42:33 2,965 ▲ 40 1 21,657
10:42:17 2,960 ▲ 35 4 21,656
10:42:10 2,960 ▲ 35 4 21,652
10:42:00 2,960 ▲ 35 5 21,648
10:41:50 2,960 ▲ 35 5 21,643
10:41:44 2,960 ▲ 35 5 21,638
10:41:35 2,960 ▲ 35 5 21,633
10:41:22 2,960 ▲ 35 1 21,628
10:41:03 2,960 ▲ 35 2 21,627
10:40:51 2,960 ▲ 35 2 21,625
10:40:40 2,960 ▲ 35 2 21,623
10:40:30 2,960 ▲ 35 2 21,621
10:40:21 2,960 ▲ 35 1 21,619
10:40:13 2,965 ▲ 40 1 21,618
10:40:06 2,960 ▲ 35 1 21,617
10:40:02 2,965 ▲ 40 1 21,616
10:39:56 2,960 ▲ 35 1 21,615
10:39:47 2,960 ▲ 35 1 21,614
10:38:48 2,965 ▲ 40 37 21,613
10:38:39 2,965 ▲ 40 2 21,576
10:38:19 2,965 ▲ 40 6 21,574
10:38:07 2,965 ▲ 40 16 21,568
10:37:52 2,965 ▲ 40 2 21,552
10:37:32 2,965 ▲ 40 50 21,550
10:37:20 2,965 ▲ 40 50 21,500
10:36:56 2,965 ▲ 40 8 21,450
10:36:26 2,965 ▲ 40 99 21,442
10:27:46 2,965 ▲ 40 1 21,343
10:24:15 2,975 ▲ 50 3 21,342
10:24:15 2,970 ▲ 45 7 21,339
10:05:25 2,975 ▲ 50 1 21,332
10:04:24 2,945 ▲ 20 1 21,276
10:04:24 2,940 ▲ 15 55 21,331
10:04:24 2,955 ▲ 30 76 21,275
10:04:24 2,960 ▲ 35 2,000 21,199
10:04:24 2,965 ▲ 40 868 19,199
10:01:48 2,965 ▲ 40 1,432 18,331
10:01:48 2,970 ▲ 45 350 16,899
10:00:37 2,980 ▲ 55 1 16,549
09:57:44 2,980 ▲ 55 128 16,548
09:50:39 2,980 ▲ 55 83 16,420
09:50:23 2,980 ▲ 55 43 16,337
09:50:10 2,980 ▲ 55 30 16,294
09:50:09 2,980 ▲ 55 538 16,264
09:49:44 2,980 ▲ 55 152 15,726
09:49:34 2,980 ▲ 55 153 15,574
09:48:57 2,975 ▲ 50 735 15,421
09:45:44 2,975 ▲ 50 64 14,686
09:37:55 2,975 ▲ 50 1 14,622
09:36:00 2,980 ▲ 55 1 14,621
09:34:03 2,985 ▲ 60 34 14,620
09:27:30 2,990 ▲ 65 18 14,586
09:27:22 2,990 ▲ 65 18 14,568
09:27:17 2,990 ▲ 65 18 14,550
09:27:10 2,990 ▲ 65 789 14,532
09:27:10 2,985 ▲ 60 211 13,743
09:26:36 2,985 ▲ 60 19 13,532
09:26:29 2,985 ▲ 60 14 13,513
09:26:24 2,980 ▲ 55 93 13,492
09:26:24 2,985 ▲ 60 7 13,499
09:26:20 2,980 ▲ 55 59 13,399
09:26:20 2,975 ▲ 50 92 13,340
09:26:17 2,975 ▲ 50 8 13,248
09:26:17 2,970 ▲ 45 92 13,240
09:26:11 2,970 ▲ 45 8 13,148
09:26:11 2,960 ▲ 35 2 13,140
09:25:55 2,960 ▲ 35 500 13,138
09:25:45 2,960 ▲ 35 399 12,638
09:25:22 2,950 ▲ 25 1 12,239
09:24:58 2,955 ▲ 30 500 12,238
09:23:48 2,955 ▲ 30 916 11,738
09:21:45 2,955 ▲ 30 50 10,822
09:21:19 2,955 ▲ 30 218 10,772
09:21:18 2,950 ▲ 25 1,047 10,554
09:20:59 2,950 ▲ 25 82 9,507
09:20:51 2,950 ▲ 25 54 9,425
09:20:40 2,950 ▲ 25 312 9,371
09:20:29 2,950 ▲ 25 370 9,059
09:19:46 2,930 ▲ 5 168 8,689
09:19:46 2,935 ▲ 10 41 8,521
09:19:46 2,940 ▲ 15 10 8,480
09:19:46 2,945 ▲ 20 3 8,470
09:19:35 2,945 ▲ 20 3 8,467
09:19:17 2,945 ▲ 20 2 8,464
09:19:02 2,950 ▲ 25 173 8,462
09:18:59 2,950 ▲ 25 500 8,289
09:18:18 2,950 ▲ 25 85 7,789
09:18:16 2,950 ▲ 25 2 7,704
09:17:56 2,935 ▲ 10 20 7,702
09:17:31 2,930 ▲ 5 1 7,682
09:17:28 2,950 ▲ 25 47 7,681
09:17:22 2,950 ▲ 25 114 7,634
09:17:09 2,950 ▲ 25 10 7,520
09:15:36 2,950 ▲ 25 242 7,510
09:15:36 2,945 ▲ 20 208 7,268
09:15:15 2,945 ▲ 20 18 7,060
09:14:29 2,945 ▲ 20 1,090 7,042
09:14:29 2,940 ▲ 15 410 5,952
09:14:03 2,940 ▲ 15 100 5,542
09:13:45 2,940 ▲ 15 100 5,442
09:13:23 2,940 ▲ 15 100 5,342
09:12:23 2,940 ▲ 15 100 5,242
09:11:52 2,940 ▲ 15 100 5,142
09:11:02 2,940 ▲ 15 100 5,042
09:10:49 2,940 ▲ 15 61 4,942
09:10:42 2,940 ▲ 15 39 4,881
09:10:22 2,940 ▲ 15 10 4,842
09:09:51 2,940 ▲ 15 51 4,832
09:09:23 2,940 ▲ 15 1 4,781
09:09:15 2,940 ▲ 15 102 4,780
09:08:51 2,945 ▲ 20 34 4,678
09:08:26 2,940 ▲ 15 350 4,644
09:07:32 2,930 ▲ 5 100 4,294
09:03:52 2,930 ▲ 5 2,676 4,194
09:02:34 2,935 ▲ 10 31 1,518
09:02:25 2,935 ▲ 10 66 1,487
09:02:18 2,935 ▲ 10 3 1,421
09:01:25 2,955 ▲ 30 1 1,418
09:00:27 2,930 ▲ 5 1,117 1,417
07:31:51 2,925  0 300 300

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.